937.00
-93(-9.03%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 1,032 | 937 | 937 | 1,032 | 937 | 484,571 |
| July 10, 2025 | 1,040 | 1,030 | 1,030 | 1,041 | 992 | 233,844 |
| July 09, 2025 | 1,068 | 1,044 | 1,044 | 1,068 | 1,040 | 115,481 |
| July 08, 2025 | 1,052 | 1,046 | 1,046 | 1,070 | 1,040 | 182,139 |
| July 07, 2025 | 1,039 | 1,058 | 1,058 | 1,088 | 1,033 | 155,073 |
| July 04, 2025 | 1,020 | 1,039 | 1,039 | 1,054 | 996 | 228,881 |
| July 03, 2025 | 1,090 | 1,020 | 1,020 | 1,091 | 1,014 | 406,217 |
| July 02, 2025 | 1,016 | 1,068 | 1,068 | 1,130 | 1,016 | 2.09M |
| July 01, 2025 | 1,026 | 997 | 997 | 1,057 | 981 | 838,678 |
| June 30, 2025 | 1,048 | 1,027 | 1,027 | 1,129 | 981 | 5.25M |
| June 27, 2025 | 766 | 981 | 981 | 981 | 762 | 5.47M |
| June 26, 2025 | 761 | 755 | 755 | 763 | 743 | 32,736 |
| June 25, 2025 | 750 | 760 | 760 | 761 | 740 | 114,344 |
| June 24, 2025 | 738 | 750 | 750 | 764 | 735 | 147,318 |
| June 23, 2025 | 723 | 728 | 728 | 737 | 718 | 71,170 |
| June 20, 2025 | 723 | 723 | 723 | 730 | 705 | 86,338 |
| June 19, 2025 | 720 | 723 | 723 | 727 | 720 | 34,016 |
| June 18, 2025 | 722 | 726 | 726 | 729 | 712 | 41,764 |
| June 17, 2025 | 723 | 723 | 723 | 725 | 718 | 40,116 |
| June 16, 2025 | 735 | 723 | 723 | 746 | 720 | 28,809 |
| June 13, 2025 | 747 | 735 | 735 | 754 | 734 | 35,510 |
| June 12, 2025 | 730 | 747 | 747 | 752 | 725 | 77,280 |
| June 11, 2025 | 730 | 730 | 730 | 730 | 720 | 88,036 |
| June 10, 2025 | 722 | 723 | 723 | 732 | 718 | 19,539 |
| June 09, 2025 | 719 | 722 | 722 | 729 | 692 | 68,617 |
| June 05, 2025 | 718 | 719 | 719 | 723 | 716 | 23,174 |
| June 04, 2025 | 709 | 714 | 714 | 717 | 708 | 29,835 |
| June 02, 2025 | 700 | 708 | 708 | 713 | 700 | 28,461 |
| May 30, 2025 | 709 | 700 | 700 | 712 | 700 | 55,683 |
| May 29, 2025 | 710 | 708 | 708 | 714 | 700 | 81,595 |
| May 28, 2025 | 709 | 709 | 709 | 712 | 708 | 42,821 |
| May 27, 2025 | 719 | 709 | 709 | 719 | 703 | 45,172 |
| May 26, 2025 | 736 | 719 | 719 | 736 | 701 | 43,366 |
| May 23, 2025 | 725 | 736 | 736 | 746 | 725 | 20,698 |
| May 22, 2025 | 737 | 725 | 725 | 740 | 725 | 30,881 |
| May 21, 2025 | 738 | 737 | 737 | 748 | 730 | 10,212 |
| May 20, 2025 | 734 | 738 | 738 | 745 | 730 | 20,231 |
| May 19, 2025 | 742 | 734 | 734 | 753 | 734 | 15,298 |
| May 16, 2025 | 732 | 742 | 742 | 747 | 732 | 29,802 |
| May 15, 2025 | 736 | 740 | 740 | 744 | 736 | 38,020 |
| May 14, 2025 | 729 | 736 | 736 | 750 | 712 | 77,516 |
| May 13, 2025 | 723 | 727 | 727 | 737 | 715 | 62,540 |
| May 12, 2025 | 735 | 722 | 722 | 744 | 702 | 87,676 |
| May 09, 2025 | 745 | 735 | 735 | 745 | 735 | 24,708 |
| May 08, 2025 | 743 | 742 | 742 | 749 | 739 | 11,521 |
| May 07, 2025 | 736 | 740 | 740 | 745 | 736 | 27,634 |
| May 02, 2025 | 738 | 736 | 736 | 746 | 727 | 52,754 |
| April 30, 2025 | 766 | 735 | 735 | 775 | 735 | 77,051 |
| April 29, 2025 | 778 | 760 | 760 | 779 | 755 | 90,658 |
| April 28, 2025 | 784 | 769 | 769 | 784 | 764 | 54,890 |
| April 25, 2025 | 798 | 770 | 770 | 798 | 752 | 50,478 |
| April 24, 2025 | 772 | 764 | 764 | 796 | 759 | 55,935 |
| April 23, 2025 | 794 | 772 | 772 | 794 | 745 | 26,712 |
| April 22, 2025 | 795 | 780 | 780 | 795 | 740 | 15,853 |
| April 21, 2025 | 788 | 779 | 779 | 800 | 775 | 29,921 |
| April 18, 2025 | 799 | 788 | 788 | 799 | 774 | 15,668 |
| April 17, 2025 | 780 | 776 | 776 | 784 | 771 | 18,326 |
| April 16, 2025 | 776 | 772 | 772 | 799 | 767 | 42,715 |
| April 15, 2025 | 774 | 776 | 776 | 789 | 755 | 86,239 |
| April 14, 2025 | 778 | 774 | 774 | 800 | 769 | 31,510 |